6282 オイレス工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,100	2,110	2,080	2,085	23,200	1,447.92
2007-12-27	2,160	2,175	2,125	2,135	51,900	1,482.64
2007-12-26	2,090	2,140	2,090	2,140	57,000	1,486.11
2007-12-25	2,080	2,085	2,040	2,070	98,400	1,437.50
2007-12-21	1,964	2,025	1,963	2,020	116,600	1,402.78
2007-12-20	2,055	2,055	1,955	1,962	100,700	1,362.50
2007-12-19	1,985	2,040	1,985	1,998	94,300	1,387.50
2007-12-18	2,005	2,055	1,973	2,005	144,900	1,392.36
2007-12-17	2,075	2,080	2,020	2,025	85,900	1,406.25
2007-12-14	2,100	2,105	2,060	2,070	89,800	1,437.50
2007-12-13	2,130	2,130	2,065	2,065	58,600	1,434.03
2007-12-12	2,100	2,120	2,075	2,120	72,000	1,472.22
2007-12-11	2,075	2,115	2,075	2,095	60,200	1,454.86
2007-12-10	2,060	2,105	2,050	2,095	86,200	1,454.86
2007-12-07	2,115	2,125	2,035	2,040	102,700	1,416.67
2007-12-06	2,070	2,080	2,035	2,055	99,300	1,427.08
2007-12-05	2,060	2,115	2,045	2,070	170,000	1,437.50
2007-12-04	2,060	2,115	2,030	2,030	107,800	1,409.72
2007-12-03	2,105	2,135	2,080	2,085	85,600	1,447.92
2007-11-30	2,010	2,145	2,010	2,100	192,500	1,458.33
2007-11-29	2,035	2,050	1,981	2,000	151,200	1,388.89
2007-11-28	2,000	2,010	1,942	1,966	141,400	1,365.28
2007-11-27	1,981	2,010	1,946	2,005	191,100	1,392.36
2007-11-26	2,150	2,160	2,010	2,045	125,700	1,420.14
2007-11-22	2,020	2,080	1,992	2,025	130,200	1,406.25
2007-11-21	2,080	2,125	2,050	2,060	130,000	1,430.56
2007-11-20	2,115	2,180	2,065	2,155	113,000	1,496.53
2007-11-19	2,190	2,245	2,155	2,160	65,000	1,500
2007-11-16	2,300	2,305	2,255	2,265	51,900	1,572.92
2007-11-15	2,340	2,360	2,315	2,335	64,900	1,621.53
2007-11-14	2,280	2,355	2,280	2,310	121,600	1,604.17
2007-11-13	2,300	2,335	2,205	2,270	120,100	1,576.39
2007-11-12	2,325	2,350	2,280	2,300	100,100	1,597.22
2007-11-09	2,440	2,525	2,395	2,405	119,100	1,670.14
2007-11-08	2,330	2,465	2,330	2,445	137,900	1,697.92
2007-11-07	2,460	2,485	2,400	2,400	115,000	1,666.67
2007-11-06	2,375	2,470	2,375	2,455	42,000	1,704.86
2007-11-05	2,465	2,470	2,405	2,415	33,000	1,677.08
2007-11-02	2,440	2,470	2,440	2,445	47,900	1,697.92
2007-11-01	2,490	2,520	2,475	2,505	41,900	1,739.58
2007-10-31	2,425	2,485	2,420	2,485	46,600	1,725.69
2007-10-30	2,355	2,410	2,355	2,385	60,000	1,656.25
2007-10-29	2,425	2,450	2,410	2,420	74,600	1,680.56
2007-10-26	2,495	2,495	2,430	2,465	33,800	1,711.81
2007-10-25	2,510	2,510	2,435	2,445	30,700	1,697.92
2007-10-24	2,485	2,520	2,445	2,470	33,600	1,715.28
2007-10-23	2,480	2,505	2,460	2,460	31,100	1,708.33
2007-10-22	2,390	2,500	2,360	2,480	38,400	1,722.22
2007-10-19	2,535	2,535	2,485	2,510	45,300	1,743.06
2007-10-18	2,520	2,575	2,515	2,575	22,400	1,788.19
2007-10-17	2,505	2,550	2,470	2,510	51,900	1,743.06
2007-10-16	2,540	2,565	2,515	2,535	55,400	1,760.42
2007-10-15	2,550	2,550	2,500	2,535	19,900	1,760.42
2007-10-12	2,550	2,555	2,535	2,535	25,000	1,760.42
2007-10-11	2,520	2,560	2,495	2,555	38,700	1,774.31
2007-10-10	2,535	2,535	2,510	2,515	28,000	1,746.53
2007-10-09	2,485	2,515	2,460	2,510	47,900	1,743.06
2007-10-05	2,515	2,515	2,480	2,485	80,400	1,725.69
2007-10-04	2,490	2,525	2,485	2,520	18,600	1,750
2007-10-03	2,520	2,525	2,465	2,525	55,200	1,753.47
2007-10-02	2,515	2,525	2,500	2,520	23,700	1,750
2007-10-01	2,525	2,530	2,470	2,500	36,500	1,736.11
2007-09-28	2,480	2,485	2,415	2,485	47,300	1,725.69
2007-09-27	2,465	2,485	2,430	2,475	20,600	1,718.75
2007-09-26	2,390	2,450	2,355	2,440	55,000	1,694.44
2007-09-25	2,375	2,375	2,330	2,370	21,600	1,645.83
2007-09-21	2,370	2,380	2,310	2,355	54,100	1,635.42
2007-09-20	2,450	2,450	2,380	2,410	48,600	1,673.61
2007-09-19	2,300	2,380	2,300	2,380	51,300	1,652.78
2007-09-18	2,305	2,305	2,270	2,280	48,600	1,583.33
2007-09-14	2,290	2,320	2,275	2,305	66,500	1,600.69
2007-09-13	2,320	2,335	2,280	2,290	21,700	1,590.28
2007-09-12	2,335	2,345	2,300	2,315	36,500	1,607.64
2007-09-11	2,285	2,315	2,270	2,295	36,200	1,593.75
2007-09-10	2,300	2,335	2,280	2,315	73,300	1,607.64
2007-09-07	2,270	2,320	2,255	2,300	56,600	1,597.22
2007-09-06	2,305	2,340	2,250	2,320	62,600	1,611.11
2007-09-05	2,395	2,395	2,345	2,355	53,400	1,635.42
2007-09-04	2,375	2,400	2,360	2,390	35,900	1,659.72
2007-09-03	2,370	2,395	2,350	2,370	58,200	1,645.83
2007-08-31	2,365	2,395	2,345	2,395	81,000	1,663.19
2007-08-30	2,340	2,350	2,320	2,335	42,500	1,621.53
2007-08-29	2,310	2,335	2,300	2,320	43,600	1,611.11
2007-08-28	2,385	2,410	2,375	2,375	27,500	1,649.31
2007-08-27	2,470	2,470	2,385	2,395	49,200	1,663.19
2007-08-24	2,460	2,460	2,405	2,435	53,000	1,690.97
2007-08-23	2,370	2,430	2,365	2,430	58,600	1,687.50
2007-08-22	2,310	2,370	2,310	2,345	51,100	1,628.47
2007-08-21	2,290	2,360	2,285	2,310	62,600	1,604.17
2007-08-20	2,310	2,350	2,250	2,290	146,600	1,590.28
2007-08-17	2,445	2,445	2,270	2,280	81,700	1,583.33
2007-08-16	2,480	2,510	2,370	2,440	122,400	1,694.44
2007-08-15	2,540	2,575	2,480	2,480	54,800	1,722.22
2007-08-14	2,490	2,575	2,490	2,540	78,000	1,763.89
2007-08-13	2,450	2,570	2,450	2,485	90,600	1,725.69
2007-08-10	2,485	2,510	2,370	2,390	193,500	1,659.72
2007-08-09	2,705	2,705	2,455	2,525	293,600	1,753.47
2007-08-08	2,690	2,720	2,675	2,710	87,800	1,881.94
2007-08-07	2,690	2,715	2,670	2,690	61,200	1,868.06
2007-08-06	2,660	2,695	2,600	2,690	82,400	1,868.06
2007-08-03	2,680	2,680	2,625	2,670	137,800	1,854.17
2007-08-02	2,715	2,730	2,645	2,680	80,600	1,861.11
2007-08-01	2,700	2,740	2,680	2,715	101,700	1,885.42
2007-07-31	2,610	2,725	2,605	2,705	194,900	1,878.47
2007-07-30	2,440	2,650	2,435	2,645	162,300	1,836.81
2007-07-27	2,480	2,480	2,420	2,430	91,800	1,687.50
2007-07-26	2,505	2,520	2,480	2,480	92,500	1,722.22
2007-07-25	2,520	2,520	2,500	2,500	56,000	1,736.11
2007-07-24	2,530	2,545	2,500	2,510	70,100	1,743.06
2007-07-23	2,555	2,555	2,510	2,530	100,600	1,756.94
2007-07-20	2,615	2,625	2,590	2,595	77,100	1,802.08
2007-07-19	2,565	2,585	2,555	2,585	48,100	1,795.14
2007-07-18	2,565	2,585	2,510	2,565	104,200	1,781.25
2007-07-17	2,650	2,660	2,545	2,550	150,200	1,770.83
2007-07-13	2,630	2,650	2,615	2,640	44,900	1,833.33
2007-07-12	2,615	2,635	2,585	2,610	59,400	1,812.50
2007-07-11	2,620	2,635	2,570	2,610	50,400	1,812.50
2007-07-10	2,645	2,660	2,625	2,640	68,100	1,833.33
2007-07-09	2,660	2,670	2,630	2,640	83,300	1,833.33
2007-07-06	2,695	2,715	2,650	2,660	66,400	1,847.22
2007-07-05	2,700	2,720	2,700	2,705	48,000	1,878.47
2007-07-04	2,710	2,710	2,700	2,700	50,900	1,875
2007-07-03	2,705	2,725	2,690	2,720	58,000	1,888.89
2007-07-02	2,745	2,745	2,680	2,735	76,200	1,899.31
2007-06-29	2,665	2,750	2,665	2,750	86,700	1,909.72
2007-06-28	2,650	2,685	2,640	2,685	47,300	1,864.58
2007-06-27	2,665	2,685	2,640	2,645	42,700	1,836.81
2007-06-26	2,665	2,700	2,640	2,690	66,100	1,868.06
2007-06-25	2,665	2,705	2,660	2,675	74,200	1,857.64
2007-06-22	2,660	2,685	2,640	2,680	69,300	1,861.11
2007-06-21	2,635	2,690	2,630	2,685	83,500	1,864.58
2007-06-20	2,680	2,680	2,635	2,660	121,300	1,847.22
2007-06-19	2,725	2,725	2,675	2,685	70,300	1,864.58
2007-06-18	2,740	2,755	2,705	2,755	95,300	1,913.19
2007-06-15	2,705	2,775	2,690	2,745	90,200	1,906.25
2007-06-14	2,640	2,700	2,630	2,700	106,500	1,875
2007-06-13	2,635	2,670	2,620	2,645	84,600	1,836.81
2007-06-12	2,655	2,685	2,630	2,660	126,800	1,847.22
2007-06-11	2,705	2,705	2,645	2,655	83,600	1,843.75
2007-06-08	2,740	2,740	2,635	2,695	190,200	1,871.53
2007-06-07	2,680	2,795	2,680	2,780	124,000	1,930.56
2007-06-06	2,690	2,730	2,680	2,715	70,100	1,885.42
2007-06-05	2,690	2,700	2,670	2,690	51,300	1,868.06
2007-06-04	2,695	2,695	2,660	2,670	55,800	1,854.17
2007-06-01	2,610	2,690	2,605	2,665	114,900	1,850.69
2007-05-31	2,590	2,620	2,585	2,620	67,300	1,819.44
2007-05-30	2,580	2,595	2,565	2,585	64,500	1,795.14
2007-05-29	2,575	2,635	2,575	2,620	73,300	1,819.44
2007-05-28	2,590	2,600	2,570	2,590	33,400	1,798.61
2007-05-25	2,595	2,605	2,550	2,585	51,700	1,795.14
2007-05-24	2,605	2,650	2,590	2,640	61,600	1,833.33
2007-05-23	2,595	2,670	2,590	2,625	124,300	1,822.92
2007-05-22	2,470	2,565	2,470	2,560	130,700	1,777.78
2007-05-21	2,585	2,635	2,565	2,610	117,300	1,812.50
2007-05-18	2,680	2,685	2,650	2,660	66,300	1,847.22
2007-05-17	2,695	2,695	2,665	2,665	51,000	1,850.69
2007-05-16	2,670	2,705	2,655	2,705	66,000	1,878.47
2007-05-15	2,675	2,690	2,665	2,665	82,600	1,850.69
2007-05-14	2,660	2,695	2,640	2,640	43,000	1,833.33
2007-05-11	2,670	2,690	2,650	2,690	64,700	1,868.06
2007-05-10	2,705	2,715	2,660	2,710	85,900	1,881.94
2007-05-09	2,700	2,710	2,645	2,705	112,600	1,878.47
2007-05-08	2,735	2,755	2,690	2,715	71,300	1,885.42
2007-05-07	2,645	2,735	2,635	2,730	138,600	1,895.83
2007-05-02	2,620	2,640	2,555	2,640	66,700	1,833.33
2007-05-01	2,590	2,640	2,590	2,630	79,200	1,826.39
2007-04-27	2,560	2,605	2,535	2,575	94,000	1,788.19
2007-04-26	2,575	2,610	2,570	2,600	68,400	1,805.56
2007-04-25	2,590	2,590	2,530	2,570	69,600	1,784.72
2007-04-24	2,565	2,585	2,550	2,565	47,500	1,781.25
2007-04-23	2,625	2,625	2,550	2,575	86,600	1,788.19
2007-04-20	2,580	2,630	2,545	2,630	62,500	1,826.39
2007-04-19	2,570	2,590	2,530	2,560	96,300	1,777.78
2007-04-18	2,550	2,580	2,540	2,565	103,900	1,781.25
2007-04-17	2,580	2,585	2,525	2,540	102,100	1,763.89
2007-04-16	2,550	2,560	2,520	2,550	131,100	1,770.83
2007-04-13	2,560	2,590	2,535	2,565	105,200	1,781.25
2007-04-12	2,605	2,605	2,570	2,600	111,600	1,805.56
2007-04-11	2,620	2,655	2,620	2,645	62,900	1,836.81
2007-04-10	2,670	2,670	2,610	2,645	88,700	1,836.81
2007-04-09	2,640	2,680	2,625	2,675	102,900	1,857.64
2007-04-06	2,625	2,635	2,615	2,630	67,800	1,826.39
2007-04-05	2,610	2,635	2,580	2,625	148,100	1,822.92
2007-04-04	2,560	2,620	2,545	2,610	112,900	1,812.50
2007-04-03	2,550	2,565	2,530	2,565	86,200	1,781.25
2007-04-02	2,595	2,595	2,530	2,535	78,800	1,760.42
2007-03-30	2,605	2,615	2,565	2,585	56,300	1,795.14
2007-03-29	2,550	2,585	2,515	2,565	101,500	1,781.25
2007-03-28	2,595	2,650	2,580	2,595	107,700	1,802.08
2007-03-27	2,600	2,615	2,580	2,590	55,700	1,798.61
2007-03-26	3,090	3,140	3,070	3,140	117,000	1,817.13
2007-03-23	3,030	3,060	3,020	3,050	57,300	1,765.05
2007-03-22	3,040	3,060	3,020	3,030	62,200	1,753.47
2007-03-20	3,030	3,030	2,990	3,010	86,800	1,741.90
2007-03-19	3,020	3,040	3,010	3,020	66,500	1,747.69
2007-03-16	3,030	3,040	3,020	3,020	77,400	1,747.69
2007-03-15	3,030	3,040	3,010	3,010	57,400	1,741.90
2007-03-14	3,000	3,020	2,980	3,000	70,800	1,736.11
2007-03-13	3,050	3,060	3,040	3,040	70,500	1,759.26
2007-03-12	3,050	3,050	3,040	3,040	50,800	1,759.26
2007-03-09	3,060	3,060	3,030	3,030	96,700	1,753.47
2007-03-08	3,020	3,070	3,010	3,050	187,100	1,765.05
2007-03-07	3,050	3,050	3,000	3,010	222,400	1,741.90
2007-03-06	2,900	2,980	2,900	2,980	77,600	1,724.54
2007-03-05	3,020	3,020	2,925	2,935	104,000	1,698.50
2007-03-02	3,040	3,040	3,020	3,030	59,300	1,753.47
2007-03-01	3,040	3,050	3,000	3,030	188,500	1,753.47
2007-02-28	3,020	3,040	2,950	3,020	350,800	1,747.69
2007-02-27	3,100	3,100	3,040	3,060	176,900	1,770.83
2007-02-26	3,230	3,230	3,100	3,100	128,800	1,793.98
2007-02-23	3,270	3,270	3,220	3,230	41,400	1,869.21
2007-02-22	3,260	3,280	3,220	3,250	34,400	1,880.79
2007-02-21	3,160	3,340	3,160	3,240	67,100	1,875
2007-02-20	3,180	3,180	3,130	3,150	28,400	1,822.92
2007-02-19	3,070	3,170	3,030	3,150	88,800	1,822.92
2007-02-16	3,090	3,130	3,080	3,110	72,900	1,799.77
2007-02-15	3,090	3,100	3,050	3,090	85,300	1,788.19
2007-02-14	3,050	3,080	3,040	3,070	49,000	1,776.62
2007-02-13	3,070	3,110	3,020	3,020	69,300	1,747.69
2007-02-09	2,970	3,010	2,970	3,000	45,900	1,736.11
2007-02-08	3,020	3,030	2,965	2,965	67,700	1,715.86
2007-02-07	3,010	3,040	3,000	3,000	48,200	1,736.11
2007-02-06	2,990	3,070	2,980	3,000	96,200	1,736.11
2007-02-05	3,070	3,090	3,040	3,040	42,700	1,759.26
2007-02-02	3,030	3,050	3,000	3,050	81,700	1,765.05
2007-02-01	3,020	3,050	2,990	3,000	144,900	1,736.11
2007-01-31	3,000	3,020	2,970	2,980	110,800	1,724.54
2007-01-30	2,970	2,990	2,955	2,970	20,500	1,718.75
2007-01-29	2,945	2,980	2,940	2,970	19,600	1,718.75
2007-01-26	2,990	2,990	2,930	2,960	29,500	1,712.96
2007-01-25	3,010	3,020	2,990	2,990	18,800	1,730.32
2007-01-24	3,000	3,000	2,970	2,990	30,500	1,730.32
2007-01-23	2,970	3,000	2,940	2,990	33,100	1,730.32
2007-01-22	3,010	3,010	2,975	3,000	23,200	1,736.11
2007-01-19	3,000	3,000	2,965	2,980	35,700	1,724.54
2007-01-18	3,010	3,030	3,000	3,010	46,000	1,741.90
2007-01-17	3,010	3,050	2,985	3,030	50,700	1,753.47
2007-01-16	3,060	3,070	3,010	3,040	53,700	1,759.26
2007-01-15	2,945	3,040	2,945	3,030	78,000	1,753.47
2007-01-12	2,900	2,960	2,870	2,935	43,500	1,698.50
2007-01-11	2,880	2,925	2,865	2,895	70,600	1,675.35
2007-01-10	2,925	2,925	2,825	2,840	49,300	1,643.52
2007-01-09	2,900	2,935	2,890	2,910	66,800	1,684.03
2007-01-05	2,940	2,950	2,885	2,895	39,700	1,675.35
2007-01-04	2,970	2,980	2,955	2,975	11,800	1,721.64

分割・併合履歴： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30